VPC Specialty Lending Investments PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	30.400	31.900	30.191	30.400	10.844	385,802
2024-11-26	30.600	32.900	30.000	30.000	10.702	192,461
2024-11-25	31.100	32.900	30.882	31.000	11.058	193,025
2024-11-22	31.700	32.900	30.724	31.000	11.058	974,327
2024-11-21	33.000	34.000	31.250	32.000	11.415	286,325
2024-11-20	33.600	34.700	32.900	34.250	11.740	147,692
2024-11-19	33.000	35.000	33.000	34.200	11.723	431,274
2024-11-18	33.400	34.900	33.106	34.100	11.688	328,442
2024-11-15	34.000	34.900	33.200	33.600	11.517	300,008
2024-11-14	34.100	34.900	33.000	34.000	11.654	494,390
2024-11-13	39.000	39.000	33.000	34.450	11.808	2,005,701
2024-11-12	39.100	39.900	39.100	39.500	13.539	16,570
2024-11-11	39.200	39.892	39.000	39.000	13.368	66,796
2024-11-08	39.500	39.995	39.200	39.500	13.539	76,673
2024-11-07	39.900	39.991	39.465	39.550	13.556	102,435
2024-11-06	39.400	40.000	39.300	39.550	13.556	15,330
2024-11-05	39.460	40.000	39.460	39.550	13.556	15,320
2024-11-04	39.100	40.000	39.000	39.000	13.368	32,381
2024-11-01	39.900	39.999	39.000	39.000	13.368	222,343
2024-10-31	39.900	40.000	39.000	39.500	13.539	102,841
2024-10-30	40.000	40.000	39.000	40.000	13.711	42,490
2024-10-29	39.892	39.900	38.517	39.500	13.539	570,270
2024-10-28	39.300	39.892	39.300	39.300	13.471	40,766
2024-10-25	39.800	40.499	39.600	40.050	13.728	28,558
2024-10-24	39.700	40.387	39.700	39.750	13.625	4,255
2024-10-23	40.000	40.884	39.410	40.350	13.831	81,196
2024-10-22	40.300	40.400	39.720	39.800	13.642	121,067
2024-10-21	39.800	40.389	39.652	39.800	13.642	87,483
2024-10-18	40.000	40.900	39.600	39.600	13.574	215,479
2024-10-17	39.600	40.000	39.328	39.650	13.591	32,714
2024-10-16	40.900	40.900	39.550	39.550	13.556	105,592
2024-10-15	39.700	39.900	39.325	39.550	13.556	199,286
2024-10-14	39.600	40.200	39.263	39.600	13.574	134,267
2024-10-11	39.200	40.900	39.200	39.200	13.436	168,813
2024-10-10	39.300	39.638	39.238	39.350	13.488	198,648
2024-10-09	39.700	39.982	39.300	39.700	13.608	399,628
2024-10-08	39.700	40.900	39.372	39.900	13.676	143,988
2024-10-07	39.600	39.900	39.200	39.200	13.436	477,241
2024-10-04	39.300	40.825	39.278	39.350	13.488	159,864
2024-10-03	39.500	40.900	39.200	39.350	13.488	91,755
2024-10-02	39.700	40.000	39.534	39.650	13.591	486,179
2024-10-01	39.800	41.200	39.500	39.700	13.608	378,047
2024-09-30	39.800	40.400	39.800	39.800	13.642	250,395
2024-09-27	40.000	40.900	39.942	40.000	13.711	420,440
2024-09-26	40.100	41.900	40.000	40.000	13.711	34,366
2024-09-25	40.900	41.100	40.400	40.550	13.899	68,781
2024-09-24	40.600	40.900	40.500	40.700	13.951	284,283
2024-09-23	41.800	41.800	40.100	40.400	13.848	397,064
2024-09-20	40.500	41.400	40.280	40.900	14.019	209,232
2024-09-19	40.300	40.900	40.300	40.450	13.865	307,088
2024-09-18	40.600	41.400	40.520	40.900	14.019	301,663
2024-09-17	40.800	41.900	40.400	40.400	13.848	408,784
2024-09-16	41.200	41.900	40.800	40.800	13.985	69,503
2024-09-13	41.300	42.900	40.800	41.000	14.053	152,803
2024-09-12	41.100	42.425	41.003	41.200	14.122	44,239
2024-09-11	40.800	42.000	40.736	41.050	14.071	44,397
2024-09-10	41.600	42.900	40.000	41.300	14.156	285,926
2024-09-09	42.000	42.800	41.500	41.500	14.225	322,370
2024-09-06	41.900	44.000	41.800	42.000	14.396	179,520
2024-09-05	41.900	43.475	41.900	42.100	14.431	650,730

← NewerPage 9 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0170 GBP
2025-12-11	0.0144 GBP
2025-06-19	0.0055 GBP
2025-05-29	0.1545 GBP
2025-05-20	0.1545 GBP
2025-03-06	0.0106 GBP
2024-11-21	0.0134 GBP
2024-09-05	0.0189 GBP
2024-06-20	0.0189 GBP
2024-04-25	0.0426 GBP
2024-02-29	0.0200 GBP
2023-11-30	0.0200 GBP
2023-09-07	0.0200 GBP
2023-07-06	0.0200 GBP
2023-03-02	0.0200 GBP
2022-12-08	0.0200 GBP
2022-09-08	0.0200 GBP
2022-06-23	0.0200 GBP
2022-03-03	0.0200 GBP
2021-11-25	0.0200 GBP
2021-08-26	0.0200 GBP
2021-05-27	0.0200 GBP
2021-03-04	0.0200 GBP
2020-11-26	0.0200 GBP
2020-08-27	0.0200 GBP
2020-05-21	0.0200 GBP
2020-03-05	0.0200 GBP
2019-11-28	0.0200 GBP
2019-08-29	0.0200 GBP
2019-05-30	0.0200 GBP
2019-03-07	0.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.